Education
About Us
Working with TipRanks
Follow Us
Glacier Bancorp (GBCI)
NYSE:GBCI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
45.22
45.75
44.66
45.63
45.63
+0.80%
3,127,986
3.33
Dec 18, 2025
45.88
46.02
44.82
45.27
45.27
+0.31%
1,087,138
1.13
Dec 17, 2025
44.24
45.47
44.24
45.13
45.13
+1.78%
1,107,849
1.16
Dec 16, 2025
44.68
44.68
44.19
44.34
44.34
-0.31%
869,195
0.91
Dec 15, 2025
44.94
45.47
44.30
44.48
44.48
+1.11%
885,622
0.93
Dec 12, 2025
44.60
44.73
43.65
43.99
43.99
-0.83%
732,441
0.77
Dec 11, 2025
44.08
44.69
44.02
44.36
44.36
+0.41%
673,133
0.71
Dec 10, 2025
42.28
44.44
42.28
44.18
44.18
+4.42%
1,178,247
1.27
Dec 09, 2025
42.59
43.29
42.26
42.31
42.31
-0.73%
770,609
0.83
Dec 08, 2025
42.41
43.49
42.09
42.95
42.62
+2.35%
894,356
0.97
Dec 05, 2025
42.75
42.83
42.27
42.29
41.96
-0.40%
814,124
0.89
Dec 04, 2025
42.52
43.00
42.39
42.79
42.46
+0.99%
667,121
0.73
Dec 03, 2025
42.73
43.11
42.30
42.70
42.37
+1.15%
905,506
1.00
Dec 02, 2025
43.24
43.34
42.50
42.54
42.21
-0.35%
538,218
0.59
Dec 01, 2025
41.93
43.38
41.93
43.02
42.69
+2.49%
576,818
0.64
Nov 28, 2025
42.59
42.88
42.16
42.30
41.97
-0.08%
287,573
0.31
Nov 26, 2025
42.89
43.38
42.62
42.66
42.33
-0.58%
620,780
0.68
Nov 25, 2025
42.00
43.44
42.00
43.24
42.91
+4.05%
721,898
0.79
Nov 24, 2025
41.91
42.26
41.44
41.88
41.56
+0.04%
704,759
0.77
Nov 21, 2025
40.69
42.54
40.48
42.19
41.86
+5.21%
710,870
0.78
Nov 20, 2025
41.23
41.65
40.16
40.41
40.10
+0.28%
574,136
0.62
Nov 19, 2025
40.40
40.90
39.97
40.61
40.30
+1.68%
518,111
0.55
Nov 18, 2025
40.00
40.75
39.90
40.25
39.94
+0.95%
785,833
0.84
Nov 17, 2025
42.30
42.39
39.97
40.18
39.87
-4.37%
769,373
0.82
Nov 14, 2025
41.37
42.39
40.86
42.34
42.01
+0.87%
807,449
0.86
Nov 13, 2025
42.80
43.31
42.05
42.30
41.97
-0.86%
637,114
0.68
Nov 12, 2025
42.71
43.66
42.68
43.00
42.67
+1.84%
806,600
0.86
Nov 11, 2025
42.48
42.68
41.81
42.55
42.22
+0.99%
555,325
0.59
Nov 10, 2025
42.84
43.23
42.15
42.46
42.13
+0.44%
957,907
1.02
Nov 07, 2025
41.09
42.62
40.73
42.60
42.27
+3.90%
744,482
0.79
Nov 06, 2025
41.83
42.28
40.90
41.32
41.00
-0.67%
1,177,536
1.27
Nov 05, 2025
41.01
42.66
40.61
41.92
41.60
+3.37%
1,289,720
1.41
Nov 04, 2025
40.20
40.91
39.97
40.87
40.56
+1.30%
946,507
1.04
Nov 03, 2025
40.66
40.69
39.95
40.66
40.35
+0.31%
980,986
1.08
Oct 31, 2025
40.28
41.42
39.93
40.85
40.54
+1.12%
1,536,157
1.72
Oct 30, 2025
40.45
41.55
40.45
40.71
40.40
+0.87%
909,386
1.02
Oct 29, 2025
42.70
43.09
40.43
40.67
40.36
-4.26%
1,362,714
1.55
Oct 28, 2025
43.55
43.55
42.75
42.81
42.48
-1.03%
590,367
0.67
Oct 27, 2025
44.11
44.46
43.39
43.59
43.26
+0.18%
823,953
0.93
Oct 24, 2025
43.59
44.24
43.47
43.85
43.51
+2.72%
673,525
0.76
Oct 23, 2025
43.12
43.38
42.78
43.02
42.69
+0.82%
854,916
0.96
Oct 22, 2025
43.48
44.00
42.84
43.00
42.67
+0.19%
1,151,669
1.31
Oct 21, 2025
43.54
43.67
42.98
43.25
42.92
+0.01%
1,072,038
1.23
Oct 20, 2025
44.40
44.45
43.55
43.58
43.24
-0.05%
1,303,115
1.50
Oct 17, 2025
45.36
46.36
42.92
43.94
43.60
-1.71%
2,501,222
2.98
Oct 16, 2025
47.34
47.94
44.48
45.05
44.70
-5.46%
1,853,051
2.26
Oct 15, 2025
49.43
49.45
47.57
48.02
47.65
-1.36%
996,534
1.22
Oct 14, 2025
47.10
49.56
46.62
49.06
48.68
+4.35%
852,647
1.04
Oct 13, 2025
46.81
47.54
46.34
47.38
47.02
+3.35%
754,652
0.92
Oct 10, 2025
47.86
48.60
46.05
46.20
45.84
-2.11%
890,644
1.10
Rows: